Maven Income & Growth VCT (MIG1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maven Income & Growth VCT

Date Open High Low Close* Volume
14/11/2018 43.00p 43.00p 43.00p 43.00p 0
13/11/2018 43.00p 43.00p 42.00p 43.00p 17016
12/11/2018 43.00p 43.00p 43.00p 43.00p 15880
09/11/2018 43.00p 43.00p 43.00p 43.00p 0
08/11/2018 43.00p 43.00p 42.00p 43.00p 5941
07/11/2018 43.00p 43.00p 43.00p 43.00p 0
06/11/2018 43.00p 43.00p 43.00p 43.00p 0
05/11/2018 43.00p 43.00p 43.00p 43.00p 0
02/11/2018 43.00p 43.00p 43.00p 43.00p 0
01/11/2018 43.00p 43.00p 43.00p 43.00p 0
31/10/2018 43.00p 43.00p 43.00p 43.00p 0
30/10/2018 43.00p 43.00p 43.00p 43.00p 0
29/10/2018 43.00p 43.00p 43.00p 43.00p 0
26/10/2018 43.00p 43.00p 43.00p 43.00p 0
25/10/2018 43.00p 43.50p 43.00p 43.00p 5707
24/10/2018 43.00p 43.00p 43.00p 43.00p 0
23/10/2018 43.00p 43.00p 42.00p 43.00p 13834
22/10/2018 43.00p 43.75p 43.00p 43.00p 2285
19/10/2018 43.00p 43.00p 42.00p 43.00p 5000
18/10/2018 43.00p 44.00p 43.00p 43.00p 4000
17/10/2018 43.00p 43.00p 43.00p 43.00p 0
16/10/2018 43.00p 43.00p 43.00p 43.00p 0
15/10/2018 43.00p 43.00p 43.00p 43.00p 0
12/10/2018 43.00p 43.00p 43.00p 43.00p 20000
11/10/2018 43.00p 43.00p 43.00p 43.00p 0
10/10/2018 43.50p 43.50p 42.00p 43.00p 10000
09/10/2018 43.50p 43.50p 43.50p 43.50p 0
08/10/2018 43.50p 43.50p 43.50p 43.50p 0
05/10/2018 43.50p 43.50p 43.50p 43.50p 0
04/10/2018 43.50p 43.50p 43.50p 43.50p 0
03/10/2018 43.50p 43.50p 43.50p 43.50p 0
02/10/2018 43.50p 43.50p 42.00p 43.50p 10000
01/10/2018 43.50p 44.75p 43.50p 43.50p 223
28/09/2018 43.50p 43.50p 42.00p 43.50p 7652
27/09/2018 43.50p 43.50p 43.50p 43.50p 0
26/09/2018 43.50p 43.50p 42.00p 43.50p 3000
25/09/2018 43.50p 43.50p 43.50p 43.50p 0
24/09/2018 43.50p 43.50p 43.50p 43.50p 0
21/09/2018 43.50p 43.50p 43.50p 43.50p 0
20/09/2018 43.50p 43.50p 43.50p 43.50p 0
19/09/2018 43.50p 43.50p 43.50p 43.50p 0
18/09/2018 43.50p 43.50p 42.00p 43.50p 5000
17/09/2018 43.50p 43.50p 43.50p 43.50p 0
14/09/2018 43.50p 43.50p 43.50p 43.50p 0
13/09/2018 43.50p 43.50p 43.50p 43.50p 0
12/09/2018 43.50p 43.50p 43.50p 43.50p 0
11/09/2018 43.50p 43.50p 43.50p 43.50p 0
10/09/2018 43.50p 43.50p 43.50p 43.50p 0
07/09/2018 43.50p 43.50p 43.50p 43.50p 0
06/09/2018 43.50p 43.50p 42.00p 43.50p 7386
05/09/2018 43.50p 43.50p 43.50p 43.50p 0
04/09/2018 43.50p 43.50p 43.50p 43.50p 0
03/09/2018 43.50p 44.75p 43.50p 43.50p 224
31/08/2018 43.50p 43.50p 43.50p 43.50p 0
30/08/2018 43.50p 43.50p 43.50p 43.50p 0
29/08/2018 43.50p 43.50p 43.50p 43.50p 0
28/08/2018 43.50p 43.50p 42.00p 43.50p 10000
24/08/2018 43.50p 43.50p 42.00p 43.50p 4336
23/08/2018 43.50p 43.50p 43.50p 43.50p 0
22/08/2018 43.50p 43.50p 43.50p 43.50p 0
21/08/2018 43.50p 43.50p 43.50p 43.50p 0
20/08/2018 43.50p 43.50p 43.50p 43.50p 0
17/08/2018 43.50p 43.50p 43.50p 43.50p 0
16/08/2018 43.50p 43.50p 42.00p 43.50p 11000
15/08/2018 43.90p 43.90p 42.00p 43.50p 3571
14/08/2018 43.90p 43.90p 43.90p 43.90p 0
13/08/2018 43.90p 45.55p 43.90p 43.90p 3301
10/08/2018 43.90p 43.90p 42.00p 43.90p 2500
09/08/2018 43.90p 43.90p 42.00p 43.90p 5000
08/08/2018 43.90p 43.90p 42.00p 43.90p 2500
07/08/2018 43.90p 43.90p 43.90p 43.90p 0
06/08/2018 43.90p 45.55p 43.90p 43.90p 219
03/08/2018 43.90p 43.90p 43.90p 43.90p 0
02/08/2018 43.90p 43.90p 42.00p 43.90p 9249
01/08/2018 43.90p 43.90p 43.90p 43.90p 25000
31/07/2018 43.90p 43.90p 43.90p 43.90p 25000
30/07/2018 43.90p 43.90p 43.90p 43.90p 0
27/07/2018 43.90p 43.90p 43.90p 43.90p 0
26/07/2018 43.90p 43.90p 43.90p 43.90p 60833
25/07/2018 43.90p 43.90p 42.00p 43.90p 4257
24/07/2018 43.90p 43.90p 43.90p 43.90p 0
23/07/2018 43.90p 43.90p 42.00p 43.90p 11703
20/07/2018 43.90p 43.90p 43.90p 43.90p 0
19/07/2018 43.90p 43.90p 43.90p 43.90p 0
18/07/2018 43.90p 43.90p 43.90p 43.90p 0
17/07/2018 43.90p 45.55p 43.90p 43.90p 1100
16/07/2018 43.90p 45.55p 43.90p 43.90p 434
13/07/2018 43.90p 43.90p 43.90p 43.90p 0
12/07/2018 43.90p 43.90p 42.00p 43.90p 11908
11/07/2018 43.90p 43.90p 43.90p 43.90p 0
10/07/2018 43.90p 45.55p 43.90p 43.90p 1638
09/07/2018 43.90p 45.50p 42.00p 43.90p 1819
06/07/2018 43.90p 43.90p 43.90p 43.90p 0
05/07/2018 43.90p 43.90p 42.00p 43.90p 10530
04/07/2018 43.90p 45.55p 43.90p 43.90p 2000
03/07/2018 43.90p 43.90p 43.90p 43.90p 0
02/07/2018 43.90p 45.00p 43.90p 43.90p 4900
29/06/2018 43.90p 43.90p 43.90p 43.90p 0
28/06/2018 43.90p 43.90p 43.90p 43.90p 0
27/06/2018 43.90p 43.90p 43.90p 43.90p 0
26/06/2018 43.90p 43.90p 43.90p 43.90p 5000
25/06/2018 43.90p 45.55p 43.90p 43.90p 3436
22/06/2018 43.90p 45.55p 42.00p 43.90p 5106
21/06/2018 43.90p 43.90p 43.90p 43.90p 0
20/06/2018 43.90p 43.90p 43.90p 43.90p 0
19/06/2018 43.90p 43.90p 43.90p 43.90p 0
18/06/2018 43.90p 45.55p 42.00p 43.90p 6110
15/06/2018 43.90p 43.90p 43.90p 43.90p 0
14/06/2018 43.90p 43.90p 43.90p 43.90p 0
13/06/2018 43.90p 43.90p 43.90p 43.90p 0
12/06/2018 43.90p 43.90p 43.90p 43.90p 0
11/06/2018 43.90p 43.90p 43.90p 43.90p 0
08/06/2018 43.90p 43.90p 42.00p 43.90p 184
07/06/2018 43.90p 43.90p 43.90p 43.90p 0
06/06/2018 43.90p 43.90p 43.90p 43.90p 36164
05/06/2018 43.90p 43.90p 43.90p 43.90p 0
04/06/2018 43.90p 43.90p 43.90p 43.90p 0
01/06/2018 43.90p 43.90p 43.90p 43.90p 0
31/05/2018 43.90p 43.90p 43.90p 43.90p 0
30/05/2018 43.90p 43.90p 43.90p 43.90p 50000
29/05/2018 43.90p 43.90p 43.90p 43.90p 0
25/05/2018 43.90p 45.55p 43.90p 43.90p 10000
24/05/2018 43.90p 43.90p 42.00p 43.90p 1983
23/05/2018 49.00p 49.00p 47.00p 49.00p 3273
22/05/2018 49.00p 49.00p 47.00p 49.00p 10000
21/05/2018 49.00p 51.00p 49.00p 49.00p 13887
18/05/2018 49.00p 49.00p 49.00p 49.00p 0
17/05/2018 49.00p 49.00p 49.00p 49.00p 0
16/05/2018 49.00p 50.50p 49.00p 49.00p 686
15/05/2018 49.00p 51.00p 49.00p 49.00p 5567
14/05/2018 49.00p 49.00p 47.00p 49.00p 2380
11/05/2018 49.00p 49.00p 47.00p 49.00p 4559
10/05/2018 49.00p 49.00p 49.00p 49.00p 0
09/05/2018 49.00p 49.00p 49.00p 49.00p 0
08/05/2018 49.00p 49.00p 49.00p 49.00p 0
04/05/2018 49.00p 49.00p 49.00p 49.00p 0
03/05/2018 49.00p 49.00p 49.00p 49.00p 0
02/05/2018 49.00p 49.00p 49.00p 49.00p 0
01/05/2018 49.00p 49.00p 49.00p 49.00p 0
30/04/2018 49.00p 49.00p 47.00p 49.00p 2143
27/04/2018 49.00p 49.00p 47.00p 49.00p 15162
26/04/2018 49.00p 49.00p 47.00p 49.00p 2776
25/04/2018 49.00p 49.00p 47.13p 49.00p 6254
24/04/2018 49.00p 49.00p 49.00p 49.00p 0
23/04/2018 49.00p 49.00p 49.00p 49.00p 0
20/04/2018 49.00p 49.00p 49.00p 49.00p 0
19/04/2018 49.00p 49.00p 47.00p 49.00p 1499
18/04/2018 49.00p 49.00p 47.00p 49.00p 15712
17/04/2018 49.00p 49.00p 49.00p 49.00p 0
16/04/2018 49.00p 50.75p 49.00p 49.00p 780
13/04/2018 49.00p 50.75p 49.00p 49.00p 3903
12/04/2018 49.00p 49.00p 49.00p 49.00p 0
11/04/2018 49.00p 49.00p 49.00p 49.00p 0
10/04/2018 49.00p 49.00p 49.00p 49.00p 0
09/04/2018 49.00p 49.00p 49.00p 49.00p 0
06/04/2018 49.00p 49.00p 47.00p 49.00p 1963
05/04/2018 49.00p 49.00p 49.00p 49.00p 0
04/04/2018 49.00p 49.00p 49.00p 49.00p 0
03/04/2018 49.00p 49.00p 49.00p 49.00p 0
29/03/2018 49.00p 49.00p 47.00p 49.00p 739
28/03/2018 49.00p 49.00p 47.00p 49.00p 1192
27/03/2018 49.00p 49.00p 49.00p 49.00p 0
26/03/2018 49.00p 49.00p 49.00p 49.00p 0
23/03/2018 49.00p 49.00p 49.00p 49.00p 0
22/03/2018 49.00p 49.00p 49.00p 49.00p 0
21/03/2018 49.00p 49.00p 49.00p 49.00p 0
20/03/2018 49.00p 49.00p 49.00p 49.00p 0
19/03/2018 49.00p 49.00p 49.00p 49.00p 0
16/03/2018 49.00p 50.50p 49.00p 49.00p 1176
15/03/2018 49.00p 49.00p 47.00p 49.00p 5000
14/03/2018 54.00p 54.00p 54.00p 54.00p 0
13/03/2018 54.00p 56.00p 51.50p 54.00p 15157
12/03/2018 54.00p 54.00p 54.00p 54.00p 25000
09/03/2018 54.00p 54.00p 54.00p 54.00p 0
08/03/2018 54.00p 54.00p 51.50p 54.00p 738
07/03/2018 54.00p 54.00p 54.00p 54.00p 0
06/03/2018 54.00p 54.00p 51.50p 54.00p 1983
05/03/2018 54.00p 54.00p 54.00p 54.00p 0
02/03/2018 54.00p 54.00p 51.00p 54.00p 4800
01/03/2018 54.00p 54.00p 54.00p 54.00p 0
28/02/2018 54.00p 54.00p 54.00p 54.00p 0
27/02/2018 54.00p 54.00p 54.00p 54.00p 0
26/02/2018 54.00p 54.00p 54.00p 54.00p 0
23/02/2018 54.00p 54.00p 51.00p 54.00p 19899
22/02/2018 54.00p 54.00p 54.00p 54.00p 0
21/02/2018 54.00p 54.00p 54.00p 54.00p 0
20/02/2018 54.00p 54.00p 54.00p 54.00p 0
19/02/2018 54.00p 54.00p 54.00p 54.00p 0
16/02/2018 54.00p 54.00p 54.00p 54.00p 0
15/02/2018 54.00p 54.00p 54.00p 54.00p 0
14/02/2018 54.00p 54.00p 54.00p 54.00p 20000
13/02/2018 54.00p 54.00p 54.00p 54.00p 0
12/02/2018 54.00p 54.00p 54.00p 54.00p 0
09/02/2018 54.00p 54.00p 54.00p 54.00p 0
08/02/2018 54.00p 54.00p 54.00p 54.00p 0
07/02/2018 54.00p 54.00p 54.00p 54.00p 0
06/02/2018 54.00p 54.00p 54.00p 54.00p 0
05/02/2018 54.00p 54.00p 51.50p 54.00p 2579
02/02/2018 54.00p 54.00p 54.00p 54.00p 0
01/02/2018 54.00p 54.00p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits